Golden Entertainment, Inc. ( GDEN) - Price History
Stock symbol GDEN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GDEN (Golden Entertainment, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $28.55 | $28.55 |
| April 2026 | $28.55 | $28.55 |
| March 2026 | $26.69 | $26.69 |
| February 2026 | $28.64 | $28.90 |
| January 2026 | $26.68 | $26.92 |
| December 2025 | $26.94 | $27.19 |
| November 2025 | $29.48 | $30.02 |
| October 2025 | $19.84 | $20.20 |
| September 2025 | $23.16 | $23.58 |
| August 2025 | $24.16 | $24.87 |
| July 2025 | $27.32 | $28.12 |
| June 2025 | $28.59 | $29.43 |
| May 2025 | $27.49 | $28.53 |
| April 2025 | $24.76 | $25.70 |
| March 2025 | $25.42 | $26.39 |
| February 2025 | $29.69 | $31.09 |
| January 2025 | $31.26 | $32.74 |
| December 2024 | $30.17 | $31.60 |
| November 2024 | $31.96 | $33.74 |
| October 2024 | $27.82 | $29.38 |
| September 2024 | $30.11 | $31.79 |
| August 2024 | $30.44 | $32.39 |
| July 2024 | $31.42 | $33.43 |
| June 2024 | $29.24 | $31.11 |
| May 2024 | $28.21 | $30.27 |
| April 2024 | $29.87 | $32.05 |
| March 2024 | $34.32 | $36.83 |
| February 2024 | $34.28 | $37.06 |
| January 2024 | $35.50 | $38.38 |
| December 2023 | $36.94 | $39.93 |
| November 2023 | $32.97 | $35.64 |
| October 2023 | $29.01 | $31.36 |
| September 2023 | $31.62 | $34.18 |
| August 2023 | $33.68 | $36.41 |
| July 2023 | $37.27 | $42.34 |
| June 2023 | $36.79 | $41.80 |
| May 2023 | $37.09 | $42.14 |
| April 2023 | $37.11 | $42.16 |
| March 2023 | $38.30 | $43.51 |
| February 2023 | $36.18 | $41.11 |
| January 2023 | $34.77 | $39.50 |
| December 2022 | $32.92 | $37.40 |
| November 2022 | $39 | $44.31 |
| October 2022 | $37.16 | $42.22 |
| September 2022 | $30.71 | $34.89 |
| August 2022 | $33.68 | $38.26 |
| July 2022 | $38.61 | $43.87 |
| June 2022 | $34.81 | $39.55 |
| May 2022 | $41.62 | $47.28 |
| April 2022 | $42.21 | $47.96 |
| March 2022 | $51.11 | $58.07 |
| February 2022 | $50.11 | $56.93 |
| January 2022 | $39.59 | $44.98 |
| December 2021 | $44.48 | $50.53 |
| November 2021 | $40.41 | $45.91 |
| October 2021 | $45.74 | $51.97 |
| September 2021 | $43.21 | $49.09 |
| August 2021 | $42 | $47.72 |
| July 2021 | $40.06 | $45.51 |
| June 2021 | $39.43 | $44.80 |
| May 2021 | $37.53 | $42.64 |
| April 2021 | $30.34 | $34.47 |
| March 2021 | $22.23 | $25.26 |
| February 2021 | $20.80 | $23.63 |
| January 2021 | $14.96 | $17 |
| December 2020 | $17.51 | $19.89 |
| November 2020 | $14.66 | $16.65 |
| October 2020 | $11.32 | $12.86 |
| September 2020 | $12.17 | $13.83 |
| August 2020 | $11.30 | $12.84 |
| July 2020 | $7.53 | $8.55 |
| June 2020 | $7.85 | $8.92 |
| May 2020 | $10.73 | $12.20 |
| April 2020 | $8.31 | $9.44 |
| March 2020 | $5.82 | $6.61 |
| February 2020 | $14.33 | $16.28 |
| January 2020 | $15.10 | $17.16 |
| December 2019 | $16.92 | $19.22 |
| November 2019 | $15.95 | $18.12 |
| October 2019 | $12.74 | $14.48 |
| September 2019 | $11.70 | $13.29 |
| August 2019 | $12.48 | $14.18 |
| July 2019 | $12.34 | $14.02 |
| June 2019 | $12.32 | $14 |
| May 2019 | $11.35 | $12.90 |
| April 2019 | $13.84 | $15.73 |
| March 2019 | $12.46 | $14.16 |
| February 2019 | $16.04 | $18.22 |
| January 2019 | $16.46 | $18.70 |
| December 2018 | $14.10 | $16.02 |
| November 2018 | $15.92 | $18.09 |
| October 2018 | $15.99 | $18.17 |
| September 2018 | $21.13 | $24.01 |
| August 2018 | $25.53 | $29.01 |
| July 2018 | $27.40 | $31.13 |
| June 2018 | $23.76 | $26.99 |
| May 2018 | $26.86 | $30.52 |
| April 2018 | $23.54 | $26.75 |
| March 2018 | $20.45 | $23.23 |
| February 2018 | $24.55 | $27.89 |
| January 2018 | $27.57 | $31.32 |
| December 2017 | $28.74 | $32.65 |
| November 2017 | $30.21 | $34.32 |
| October 2017 | $23.48 | $26.68 |
| September 2017 | $21.46 | $24.38 |
| August 2017 | $20 | $22.72 |
| July 2017 | $18.11 | $20.58 |
| June 2017 | $18.23 | $20.71 |
| May 2017 | $14.62 | $16.61 |
| April 2017 | $12.36 | $14.04 |
| March 2017 | $11.64 | $13.23 |
| February 2017 | $10.43 | $11.85 |
| January 2017 | $9.70 | $11.02 |
| December 2016 | $10.66 | $12.11 |
| November 2016 | $10.93 | $12.42 |
| October 2016 | $10.09 | $11.46 |
| September 2016 | $10.98 | $12.47 |
| August 2016 | $11.02 | $12.52 |
| July 2016 | $11.98 | $13.61 |
| June 2016 | $10.29 | $11.69 |
| May 2016 | $9.40 | $12.26 |
| April 2016 | $9.28 | $12.10 |
| March 2016 | $8.31 | $10.84 |
| February 2016 | $7.94 | $10.35 |
| January 2016 | $7.64 | $9.97 |
| December 2015 | $7.84 | $10.23 |
| November 2015 | $8.05 | $10.50 |
| October 2015 | $7.17 | $9.35 |
| September 2015 | $6.93 | $9.04 |
| August 2015 | $7.09 | $9.24 |
| July 2015 | $7.02 | $9.15 |
| June 2015 | $6.96 | $9.08 |
| May 2015 | $6.67 | $8.70 |
| April 2015 | $6.72 | $8.76 |
| March 2015 | $6.56 | $8.56 |
| February 2015 | $6.48 | $8.45 |
| January 2015 | $6.14 | $8 |
| December 2014 | $5.15 | $6.72 |
| November 2014 | $5.18 | $6.76 |
| October 2014 | $6.56 | $8.55 |
| September 2014 | $6.39 | $8.33 |
| August 2014 | $6.98 | $4.55 |
| July 2014 | $6.72 | $4.38 |
| June 2014 | $7.22 | $4.71 |
| May 2014 | $7.59 | $4.95 |
| April 2014 | $7.59 | $4.95 |
| March 2014 | $7.67 | $5 |
| February 2014 | $7.74 | $5.05 |
| January 2014 | $7.02 | $4.58 |
| December 2013 | $6.06 | $3.95 |
| November 2013 | $6.06 | $3.95 |
| October 2013 | $6.43 | $4.19 |
| September 2013 | $6.35 | $4.14 |
| August 2013 | $6.38 | $4.16 |
| July 2013 | $5.94 | $3.87 |
| June 2013 | $5.40 | $3.52 |
| May 2013 | $5.60 | $3.65 |
| April 2013 | $4.85 | $3.16 |
| March 2013 | $4.45 | $2.90 |
| February 2013 | $4.63 | $3.02 |
| January 2013 | $5.03 | $3.28 |
| December 2012 | $4.60 | $3 |
| November 2012 | $4.03 | $2.63 |
| October 2012 | $3.67 | $2.39 |
| September 2012 | $3.27 | $2.13 |
| August 2012 | $3.80 | $2.48 |
| July 2012 | $4.16 | $2.71 |
| June 2012 | $4.45 | $2.90 |
| May 2012 | $4.40 | $2.87 |
| April 2012 | $3.60 | $2.35 |
| March 2012 | $2.76 | $1.80 |
| February 2012 | $3.01 | $1.96 |
| January 2012 | $3.14 | $2.05 |
| December 2011 | $2.84 | $1.85 |
| November 2011 | $3.33 | $2.17 |
| October 2011 | $3.22 | $2.10 |
| September 2011 | $3.71 | $2.42 |
| August 2011 | $3.76 | $2.45 |
| July 2011 | $3.34 | $2.18 |
| June 2011 | $3.37 | $2.20 |
| May 2011 | $3.56 | $2.32 |
| April 2011 | $3.48 | $2.27 |
| March 2011 | $4.14 | $2.70 |
| February 2011 | $4.11 | $2.68 |
| January 2011 | $4.36 | $2.84 |
| December 2010 | $4.37 | $2.85 |
| November 2010 | $3.33 | $2.17 |
| October 2010 | $3.54 | $2.31 |
| September 2010 | $2.61 | $1.70 |
| August 2010 | $3.05 | $1.99 |
| July 2010 | $3.86 | $2.52 |
| June 2010 | $2.35 | $1.53 |
| May 2010 | $2.73 | $1.78 |
| April 2010 | $3.45 | $2.25 |
| March 2010 | $3.53 | $2.30 |
| February 2010 | $3.37 | $2.20 |
| January 2010 | $3.82 | $2.49 |
| December 2009 | $3.85 | $2.51 |
| November 2009 | $3.93 | $2.56 |
| October 2009 | $3.77 | $2.46 |
| September 2009 | $5.15 | $3.36 |
| August 2009 | $4.85 | $3.16 |
| July 2009 | $5.78 | $3.77 |
| June 2009 | $4.46 | $2.91 |
| May 2009 | $4.75 | $3.10 |
| April 2009 | $4.63 | $3.02 |
| March 2009 | $3.28 | $2.14 |
| February 2009 | $3.77 | $2.46 |
| January 2009 | $4.54 | $2.96 |
| December 2008 | $6.16 | $4.02 |
| November 2008 | $4.80 | $3.13 |
| October 2008 | $6.60 | $4.30 |
| September 2008 | $9.66 | $6.30 |
| August 2008 | $9.61 | $6.27 |
| July 2008 | $7.82 | $5.10 |
| June 2008 | $9.64 | $6.28 |
| May 2008 | $8.16 | $5.32 |
| April 2008 | $6.80 | $4.43 |
| March 2008 | $6.48 | $4.22 |
| February 2008 | $8.61 | $5.62 |
| January 2008 | $9.64 | $6.28 |
| December 2007 | $10.15 | $6.62 |
| November 2007 | $9.73 | $6.34 |
| October 2007 | $12.16 | $7.93 |
| September 2007 | $13.96 | $9.10 |
| August 2007 | $15.88 | $10.35 |
| July 2007 | $16 | $10.43 |
| June 2007 | $17.30 | $11.28 |
| May 2007 | $16.70 | $10.89 |
| April 2007 | $18.14 | $11.82 |
| March 2007 | $16.33 | $10.65 |
| February 2007 | $13.05 | $8.51 |
| January 2007 | $12.54 | $8.18 |
| December 2006 | $15.81 | $10.31 |
| November 2006 | $13.92 | $9.07 |
| October 2006 | $16.64 | $10.85 |
| September 2006 | $14.15 | $9.23 |
| August 2006 | $14.24 | $9.28 |
| July 2006 | $12.92 | $8.42 |
| June 2006 | $17.71 | $11.55 |
| May 2006 | $14.43 | $9.41 |
| April 2006 | $13.48 | $8.79 |
| March 2006 | $15.94 | $10.39 |
| February 2006 | $14.50 | $9.46 |
| January 2006 | $14.65 | $9.55 |
| December 2005 | $9.74 | $6.35 |
| November 2005 | $10.62 | $6.92 |
| October 2005 | $13.70 | $8.93 |
| September 2005 | $14.72 | $9.60 |
| August 2005 | $18.16 | $11.84 |
| July 2005 | $24.46 | $15.95 |
| June 2005 | $22.56 | $14.71 |
| May 2005 | $18.21 | $11.87 |
| April 2005 | $21.58 | $14.07 |
| March 2005 | $26.37 | $17.19 |
| February 2005 | $26.16 | $17.06 |
| January 2005 | $20.88 | $13.61 |
| December 2004 | $23.86 | $15.56 |
| November 2004 | $20.44 | $13.32 |
| October 2004 | $17.17 | $11.19 |
| September 2004 | $15.35 | $10.01 |
| August 2004 | $14 | $9.13 |
| July 2004 | $15.47 | $10.09 |
| June 2004 | $16.95 | $11.05 |
| May 2004 | $18.15 | $11.83 |
| April 2004 | $16.60 | $21.65 |
| March 2004 | $18.68 | $24.36 |
| February 2004 | $20.29 | $26.46 |
| January 2004 | $14.57 | $19 |
| December 2003 | $11.83 | $15.42 |
| November 2003 | $10.55 | $13.75 |
| October 2003 | $9.48 | $12.37 |
| September 2003 | $6.89 | $8.99 |
| August 2003 | $6.63 | $8.64 |
| July 2003 | $6.56 | $8.56 |
| June 2003 | $5.85 | $7.63 |
| May 2003 | $5.70 | $7.43 |
| April 2003 | $3.88 | $5.06 |
| March 2003 | $4.03 | $5.25 |
| February 2003 | $4.53 | $5.91 |
| January 2003 | $4.45 | $5.80 |
| December 2002 | $3.95 | $5.16 |
| November 2002 | $4.31 | $5.62 |
| October 2002 | $3.35 | $4.37 |
| September 2002 | $4.08 | $5.32 |
| August 2002 | $5.04 | $6.57 |
| July 2002 | $4.76 | $6.21 |
| June 2002 | $4.95 | $6.46 |
| May 2002 | $5.49 | $7.16 |
| April 2002 | $6.01 | $7.83 |
| March 2002 | $5.09 | $6.64 |
| February 2002 | $4.94 | $6.45 |
| January 2002 | $5.38 | $7.02 |
| December 2001 | $4.54 | $5.92 |
| November 2001 | $4.80 | $6.26 |
| October 2001 | $4.14 | $5.40 |
| September 2001 | $4.06 | $5.30 |
| August 2001 | $5.27 | $6.88 |
| July 2001 | $5.20 | $6.78 |
| June 2001 | $5.42 | $7.07 |
| May 2001 | $6.94 | $9.04 |
| April 2001 | $7 | $9.12 |
| March 2001 | $6.82 | $8.90 |
| February 2001 | $7.55 | $9.85 |
| January 2001 | $7.37 | $9.61 |
| December 2000 | $6.87 | $8.95 |
| November 2000 | $5.58 | $7.28 |
| October 2000 | $5.78 | $7.54 |
| September 2000 | $6.32 | $8.24 |
| August 2000 | $6.55 | $8.54 |
| July 2000 | $6.59 | $8.60 |
| June 2000 | $6.50 | $8.48 |
| May 2000 | $5.95 | $7.76 |
| April 2000 | $6 | $7.82 |
| March 2000 | $5.81 | $7.58 |
| February 2000 | $5.77 | $7.52 |
| January 2000 | $6.78 | $8.84 |
| December 1999 | $5.81 | $7.58 |
| November 1999 | $6.23 | $8.12 |
| October 1999 | $7 | $9.13 |
| September 1999 | $7.05 | $9.19 |
| August 1999 | $8.29 | $10.80 |
| July 1999 | $9.25 | $12.06 |
| June 1999 | $8.01 | $10.45 |
| May 1999 | $8.52 | $11.10 |
| April 1999 | $7.05 | $9.19 |
| March 1999 | $6 | $7.82 |
| February 1999 | $6.68 | $8.72 |
| January 1999 | $7.10 | $9.25 |
GDEN
Price: $28.55
52 week price:
Dividend Yield: 13.13%
5-year range yield:
Forward Dividend Yield: 3.50%
Payout Ratio: 11.33%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 0.22 USD
P/E Ratio: 129.86
Exchange: NGM
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Country: United States
Volume: 76900
Ebitda: 9.9 millionMarket Capitalization: 753.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 3